KissMeData/215200/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	204800	832579200	41200	41200	41200	41200	984
3	20241129	204700	832579200	41200	41200	41200	41200	0
4	20241129	204600	832579200	41200	41200	41200	41200	0
5	20241129	204500	832579200	41200	41200	41200	41200	0
6	20241129	204400	832579200	41200	41200	41200	41200	0
7	20241129	204300	832579200	41200	41200	41200	41200	0
8	20241129	204200	832579200	41200	41200	41200	41200	0
9	20241129	204100	832579200	41200	41200	41200	41200	0
10	20241129	204000	832579200	41200	41200	41200	41200	0
11	20241129	203900	832579200	41200	41200	41200	41200	0
12	20241129	203800	832579200	41200	41200	41200	41200	0
13	20241129	203700	832579200	41200	41200	41200	41200	0
14	20241129	203600	832579200	41200	41200	41200	41200	0
15	20241129	203500	832579200	41200	41200	41200	41200	0
16	20241129	203400	832579200	41200	41200	41200	41200	0
17	20241129	203300	832579200	41200	41200	41200	41200	0
18	20241129	203200	832579200	41200	41200	41200	41200	0
19	20241129	203100	832579200	41200	41200	41200	41200	0
20	20241129	203000	832579200	41200	41200	41200	41200	0
21	20241129	202900	832579200	41200	41200	41200	41200	0
22	20241129	202800	832579200	41200	41200	41200	41200	0
23	20241129	202700	832579200	41200	41200	41200	41200	0
24	20241129	202600	832579200	41200	41200	41200	41200	0
25	20241129	202500	832579200	41200	41200	41200	41200	0
26	20241129	202400	832579200	41200	41200	41200	41200	0
27	20241129	202300	832579200	41200	41200	41200	41200	0
28	20241129	202200	832579200	41200	41200	41200	41200	0
29	20241129	202100	832579200	41200	41200	41200	41200	0
30	20241129	202000	832579200	41200	41200	41200	41200	0
31	20241129	201900	832579200	41200	41200	41200	41200	0
32	20241129	201800	832579200	41200	41200	41200	41200	984
33	20241129	201700	832579200	41200	41200	41200	41200	0
34	20241129	201600	832579200	41200	41200	41200	41200	0
35	20241129	201500	832579200	41200	41200	41200	41200	0
36	20241129	201400	832579200	41200	41200	41200	41200	0
37	20241129	201300	832579200	41200	41200	41200	41200	0
38	20241129	201200	832579200	41200	41200	41200	41200	0
39	20241129	201100	832579200	41200	41200	41200	41200	0
40	20241129	201000	832579200	41200	41200	41200	41200	0
41	20241129	200900	832579200	41200	41200	41200	41200	0
42	20241129	200800	832579200	41200	41200	41200	41200	0
43	20241129	200700	832579200	41200	41200	41200	41200	0
44	20241129	200600	832579200	41200	41200	41200	41200	0
45	20241129	200500	832579200	41200	41200	41200	41200	0
46	20241129	200400	832579200	41200	41200	41200	41200	0
47	20241129	200300	832579200	41200	41200	41200	41200	0
48	20241129	200200	832579200	41200	41200	41200	41200	0
49	20241129	200100	832579200	41200	41200	41200	41200	0
50	20241129	200000	832579200	41200	41200	41200	41200	0
51	20241129	195900	832579200	41200	41200	41200	41200	0
52	20241129	195800	832579200	41200	41200	41200	41200	0
53	20241129	195700	832579200	41200	41200	41200	41200	0
54	20241129	195600	832579200	41200	41200	41200	41200	0
55	20241129	195500	832579200	41200	41200	41200	41200	0
56	20241129	195400	832579200	41200	41200	41200	41200	0
57	20241129	195300	832579200	41200	41200	41200	41200	0
58	20241129	195200	832579200	41200	41200	41200	41200	0
59	20241129	195100	832579200	41200	41200	41200	41200	0
60	20241129	195000	832579200	41200	41200	41200	41200	0
61	20241129	194900	832579200	41200	41200	41200	41200	0
62	20241129	194800	832579200	41200	41200	41200	41200	984
63	20241129	194700	832579200	41200	41200	41200	41200	0
64	20241129	194600	832579200	41200	41200	41200	41200	0
65	20241129	194500	832579200	41200	41200	41200	41200	0
66	20241129	194400	832579200	41200	41200	41200	41200	0
67	20241129	194300	832579200	41200	41200	41200	41200	0
68	20241129	194200	832579200	41200	41200	41200	41200	0
69	20241129	194100	832579200	41200	41200	41200	41200	0
70	20241129	194000	832579200	41200	41200	41200	41200	0
71	20241129	193900	832579200	41200	41200	41200	41200	0
72	20241129	193800	832579200	41200	41200	41200	41200	0
73	20241129	193700	832579200	41200	41200	41200	41200	0
74	20241129	193600	832579200	41200	41200	41200	41200	0
75	20241129	193500	832579200	41200	41200	41200	41200	0
76	20241129	193400	832579200	41200	41200	41200	41200	0
77	20241129	193300	832579200	41200	41200	41200	41200	0
78	20241129	193200	832579200	41200	41200	41200	41200	0
79	20241129	193100	832579200	41200	41200	41200	41200	0
80	20241129	193000	832579200	41200	41200	41200	41200	0
81	20241129	192900	832579200	41200	41200	41200	41200	0
82	20241129	192800	832579200	41200	41200	41200	41200	0
83	20241129	192700	832579200	41200	41200	41200	41200	0
84	20241129	192600	832579200	41200	41200	41200	41200	0
85	20241129	192500	832579200	41200	41200	41200	41200	0
86	20241129	192400	832579200	41200	41200	41200	41200	0
87	20241129	192300	832579200	41200	41200	41200	41200	0
88	20241129	192200	832579200	41200	41200	41200	41200	0
89	20241129	192100	832579200	41200	41200	41200	41200	0
90	20241129	192000	832579200	41200	41200	41200	41200	0
91	20241129	191900	832579200	41200	41200	41200	41200	0
92	20241129	191800	832579200	41200	41200	41200	41200	984
93	20241129	191700	832579200	41200	41200	41200	41200	0
94	20241129	191600	832579200	41200	41200	41200	41200	0
95	20241129	191500	832579200	41200	41200	41200	41200	0
96	20241129	191400	832579200	41200	41200	41200	41200	0
97	20241129	191300	832579200	41200	41200	41200	41200	0
98	20241129	191200	832579200	41200	41200	41200	41200	0
99	20241129	191100	832579200	41200	41200	41200	41200	0
100	20241129	191000	832579200	41200	41200	41200	41200	0
101	20241129	190900	832579200	41200	41200	41200	41200	0
102	20241129	190800	832579200	41200	41200	41200	41200	0
103	20241129	190700	832579200	41200	41200	41200	41200	0
104	20241129	190600	832579200	41200	41200	41200	41200	0
105	20241129	190500	832579200	41200	41200	41200	41200	0
106	20241129	190400	832579200	41200	41200	41200	41200	0
107	20241129	190300	832579200	41200	41200	41200	41200	0
108	20241129	190200	832579200	41200	41200	41200	41200	0
109	20241129	190100	832579200	41200	41200	41200	41200	0
110	20241129	190000	832579200	41200	41200	41200	41200	0
111	20241129	185900	832579200	41200	41200	41200	41200	0
112	20241129	185800	832579200	41200	41200	41200	41200	0
113	20241129	185700	832579200	41200	41200	41200	41200	0
114	20241129	185600	832579200	41200	41200	41200	41200	0
115	20241129	185500	832579200	41200	41200	41200	41200	0
116	20241129	185400	832579200	41200	41200	41200	41200	0
117	20241129	185300	832579200	41200	41200	41200	41200	0
118	20241129	185200	832579200	41200	41200	41200	41200	0
119	20241129	185100	832579200	41200	41200	41200	41200	0
120	20241129	185000	832579200	41200	41200	41200	41200	0
121	20241129	184900	832579200	41200	41200	41200	41200	0
122	20241129	184800	832579200	41200	41200	41200	41200	984
123	20241129	184700	832579200	41200	41200	41200	41200	0
124	20241129	184600	832579200	41200	41200	41200	41200	0
125	20241129	184500	832579200	41200	41200	41200	41200	0
126	20241129	184400	832579200	41200	41200	41200	41200	0
127	20241129	184300	832579200	41200	41200	41200	41200	0
128	20241129	184200	832579200	41200	41200	41200	41200	0
129	20241129	184100	832579200	41200	41200	41200	41200	0
130	20241129	184000	832579200	41200	41200	41200	41200	0
131	20241129	183900	832579200	41200	41200	41200	41200	0
132	20241129	183800	832579200	41200	41200	41200	41200	0
133	20241129	183700	832579200	41200	41200	41200	41200	0
134	20241129	183600	832579200	41200	41200	41200	41200	0
135	20241129	183500	832579200	41200	41200	41200	41200	0
136	20241129	183400	832579200	41200	41200	41200	41200	0
137	20241129	183300	832579200	41200	41200	41200	41200	0
138	20241129	183200	832579200	41200	41200	41200	41200	0
139	20241129	183100	832579200	41200	41200	41200	41200	0
140	20241129	183000	832579200	41200	41200	41200	41200	0
141	20241129	182900	832579200	41200	41200	41200	41200	0
142	20241129	182800	832579200	41200	41200	41200	41200	0
143	20241129	182700	832579200	41200	41200	41200	41200	0
144	20241129	182600	832579200	41200	41200	41200	41200	0
145	20241129	182500	832579200	41200	41200	41200	41200	0
146	20241129	182400	832579200	41200	41200	41200	41200	0
147	20241129	182300	832579200	41200	41200	41200	41200	0
148	20241129	182200	832579200	41200	41200	41200	41200	0
149	20241129	182100	832579200	41200	41200	41200	41200	0
150	20241129	182000	832579200	41200	41200	41200	41200	0
151	20241129	181900	832579200	41200	41200	41200	41200	0
152	20241129	181800	832579200	41200	41200	41200	41200	984
153	20241129	181700	832579200	41200	41200	41200	41200	0
154	20241129	181600	832579200	41200	41200	41200	41200	0
155	20241129	181500	832579200	41200	41200	41200	41200	0
156	20241129	181400	832579200	41200	41200	41200	41200	0
157	20241129	181300	832579200	41200	41200	41200	41200	0
158	20241129	181200	832579200	41200	41200	41200	41200	0
159	20241129	181100	832579200	41200	41200	41200	41200	0
160	20241129	181000	832579200	41200	41200	41200	41200	0
161	20241129	180900	832579200	41200	41200	41200	41200	0
162	20241129	180800	832579200	41200	41200	41200	41200	0
163	20241129	180700	832579200	41200	41200	41200	41200	0
164	20241129	180600	832579200	41200	41200	41200	41200	0
165	20241129	180500	832579200	41200	41200	41200	41200	0
166	20241129	180400	832579200	41200	41200	41200	41200	0
167	20241129	180300	832579200	41200	41200	41200	41200	0
168	20241129	180200	832579200	41200	41200	41200	41200	0
169	20241129	180100	832579200	41200	41200	41200	41200	0
170	20241129	180000	832579200	41200	41200	41200	41200	0
171	20241129	175900	832579200	41200	41200	41200	41200	0
172	20241129	175800	832579200	41200	41200	41200	41200	0
173	20241129	175700	832579200	41200	41200	41200	41200	0
174	20241129	175600	832579200	41200	41200	41200	41200	0
175	20241129	175500	832579200	41200	41200	41200	41200	0
176	20241129	175400	832579200	41200	41200	41200	41200	0
177	20241129	175300	832579200	41200	41200	41200	41200	0
178	20241129	175200	832579200	41200	41200	41200	41200	0
179	20241129	175100	832579200	41200	41200	41200	41200	0
180	20241129	175000	832579200	41200	41200	41200	41200	0
181	20241129	174900	832579200	41200	41200	41200	41200	0
182	20241129	174800	832579200	41200	41200	41200	41200	984
183	20241129	174700	832579200	41200	41200	41200	41200	0
184	20241129	174600	832579200	41200	41200	41200	41200	0
185	20241129	174500	832579200	41200	41200	41200	41200	0
186	20241129	174400	832579200	41200	41200	41200	41200	0
187	20241129	174300	832579200	41200	41200	41200	41200	0
188	20241129	174200	832579200	41200	41200	41200	41200	0
189	20241129	174100	832579200	41200	41200	41200	41200	0
190	20241129	174000	832579200	41200	41200	41200	41200	0
191	20241129	173900	832579200	41200	41200	41200	41200	0
192	20241129	173800	832579200	41200	41200	41200	41200	0
193	20241129	173700	832579200	41200	41200	41200	41200	0
194	20241129	173600	832579200	41200	41200	41200	41200	0
195	20241129	173500	832579200	41200	41200	41200	41200	0
196	20241129	173400	832579200	41200	41200	41200	41200	0
197	20241129	173300	832579200	41200	41200	41200	41200	0
198	20241129	173200	832579200	41200	41200	41200	41200	0
199	20241129	173100	832579200	41200	41200	41200	41200	0
200	20241129	173000	832579200	41200	41200	41200	41200	0
201	20241129	172900	832579200	41200	41200	41200	41200	0
202	20241129	172800	832579200	41200	41200	41200	41200	0
203	20241129	172700	832579200	41200	41200	41200	41200	0
204	20241129	172600	832579200	41200	41200	41200	41200	0
205	20241129	172500	832579200	41200	41200	41200	41200	0
206	20241129	172400	832579200	41200	41200	41200	41200	0
207	20241129	172300	832579200	41200	41200	41200	41200	0
208	20241129	172200	832579200	41200	41200	41200	41200	0
209	20241129	172100	832579200	41200	41200	41200	41200	0
210	20241129	172000	832579200	41200	41200	41200	41200	0
211	20241129	171900	832579200	41200	41200	41200	41200	0
212	20241129	171800	832579200	41200	41200	41200	41200	984
213	20241129	171700	832579200	41200	41200	41200	41200	0
214	20241129	171600	832579200	41200	41200	41200	41200	0
215	20241129	171500	832579200	41200	41200	41200	41200	0
216	20241129	171400	832579200	41200	41200	41200	41200	0
217	20241129	171300	832579200	41200	41200	41200	41200	0
218	20241129	171200	832579200	41200	41200	41200	41200	0
219	20241129	171100	832579200	41200	41200	41200	41200	0
220	20241129	171000	832579200	41200	41200	41200	41200	0
221	20241129	170900	832579200	41200	41200	41200	41200	0
222	20241129	170800	832579200	41200	41200	41200	41200	0
223	20241129	170700	832579200	41200	41200	41200	41200	0
224	20241129	170600	832579200	41200	41200	41200	41200	0
225	20241129	170500	832579200	41200	41200	41200	41200	0
226	20241129	170400	832579200	41200	41200	41200	41200	0
227	20241129	170300	832579200	41200	41200	41200	41200	0
228	20241129	170200	832579200	41200	41200	41200	41200	0
229	20241129	170100	832579200	41200	41200	41200	41200	0
230	20241129	170000	832579200	41200	41200	41200	41200	0
231	20241129	165900	832579200	41200	41200	41200	41200	0
232	20241129	165800	832579200	41200	41200	41200	41200	0
233	20241129	165700	832579200	41200	41200	41200	41200	0
234	20241129	165600	832579200	41200	41200	41200	41200	0
235	20241129	165500	832579200	41200	41200	41200	41200	0
236	20241129	165400	832579200	41200	41200	41200	41200	0
237	20241129	165300	832579200	41200	41200	41200	41200	0
238	20241129	165200	832579200	41200	41200	41200	41200	0
239	20241129	165100	832579200	41200	41200	41200	41200	0
240	20241129	165000	832579200	41200	41200	41200	41200	0
241	20241129	164900	832579200	41200	41200	41200	41200	0
242	20241129	164800	832579200	41200	41200	41200	41200	984
243	20241129	164700	832579200	41200	41200	41200	41200	0
244	20241129	164600	832579200	41200	41200	41200	41200	0
245	20241129	164500	832579200	41200	41200	41200	41200	0
246	20241129	164400	832579200	41200	41200	41200	41200	0
247	20241129	164300	832579200	41200	41200	41200	41200	0
248	20241129	164200	832579200	41200	41200	41200	41200	0
249	20241129	164100	832579200	41200	41200	41200	41200	0
250	20241129	164000	832579200	41200	41200	41200	41200	0
251	20241129	163900	832579200	41200	41200	41200	41200	0
252	20241129	163800	832579200	41200	41200	41200	41200	0
253	20241129	163700	832579200	41200	41200	41200	41200	0
254	20241129	163600	832579200	41200	41200	41200	41200	0
255	20241129	163500	832579200	41200	41200	41200	41200	0
256	20241129	163400	832579200	41200	41200	41200	41200	0
257	20241129	163300	832579200	41200	41200	41200	41200	0
258	20241129	163200	832579200	41200	41200	41200	41200	0
259	20241129	163100	832579200	41200	41200	41200	41200	0
260	20241129	163000	832579200	41200	41200	41200	41200	0
261	20241129	162900	832579200	41200	41200	41200	41200	0
262	20241129	162800	832579200	41200	41200	41200	41200	0
263	20241129	162700	832579200	41200	41200	41200	41200	0
264	20241129	162600	832579200	41200	41200	41200	41200	0
265	20241129	162500	832579200	41200	41200	41200	41200	0
266	20241129	162400	832579200	41200	41200	41200	41200	0
267	20241129	162300	832579200	41200	41200	41200	41200	0
268	20241129	162200	832579200	41200	41200	41200	41200	0
269	20241129	162100	832579200	41200	41200	41200	41200	0
270	20241129	162000	832579200	41200	41200	41200	41200	0
271	20241129	161900	832579200	41200	41200	41200	41200	0
272	20241129	161800	832579200	41200	41200	41200	41200	984
273	20241129	161700	832579200	41200	41200	41200	41200	0
274	20241129	161600	832579200	41200	41200	41200	41200	0
275	20241129	161500	832579200	41200	41200	41200	41200	0
276	20241129	161400	832579200	41200	41200	41200	41200	0
277	20241129	161300	832579200	41200	41200	41200	41200	0
278	20241129	161200	832579200	41200	41200	41200	41200	0
279	20241129	161100	832579200	41200	41200	41200	41200	0
280	20241129	161000	832579200	41200	41200	41200	41200	0
281	20241129	160900	832579200	41200	41200	41200	41200	0
282	20241129	160800	832579200	41200	41200	41200	41200	0
283	20241129	160700	832579200	41200	41200	41200	41200	0
284	20241129	160600	832579200	41200	41200	41200	41200	0
285	20241129	160500	832579200	41200	41200	41200	41200	0
286	20241129	160400	832579200	41200	41200	41200	41200	0
287	20241129	160300	832579200	41200	41200	41200	41200	0
288	20241129	160200	832579200	41200	41200	41200	41200	0
289	20241129	160100	832579200	41200	41200	41200	41200	0
290	20241129	160000	832579200	41200	41200	41200	41200	0
291	20241129	155900	832579200	41200	41200	41200	41200	0
292	20241129	155800	832579200	41200	41200	41200	41200	0
293	20241129	155700	832579200	41200	41200	41200	41200	0
294	20241129	155600	832579200	41200	41200	41200	41200	0
295	20241129	155500	832579200	41200	41200	41200	41200	0
296	20241129	155400	832579200	41200	41200	41200	41200	0
297	20241129	155300	832579200	41200	41200	41200	41200	0
298	20241129	155200	832579200	41200	41200	41200	41200	0
299	20241129	155100	832579200	41200	41200	41200	41200	0
300	20241129	155000	832579200	41200	41200	41200	41200	0
301	20241129	154900	832579200	41200	41200	41200	41200	0
302	20241129	154800	832579200	41200	41200	41200	41200	984
303	20241129	154700	832579200	41200	41200	41200	41200	0
304	20241129	154600	832579200	41200	41200	41200	41200	0
305	20241129	154500	832579200	41200	41200	41200	41200	0
306	20241129	154400	832579200	41200	41200	41200	41200	0
307	20241129	154300	832579200	41200	41200	41200	41200	0
308	20241129	154200	832579200	41200	41200	41200	41200	0
309	20241129	154100	832579200	41200	41200	41200	41200	0
310	20241129	154000	832579200	41200	41200	41200	41200	0
311	20241129	153900	832579200	41200	41200	41200	41200	0
312	20241129	153800	832579200	41200	41200	41200	41200	0
313	20241129	153700	832579200	41200	41200	41200	41200	0
314	20241129	153600	832579200	41200	41200	41200	41200	0
315	20241129	153500	832579200	41200	41200	41200	41200	0
316	20241129	153400	832579200	41200	41200	41200	41200	0
317	20241129	153300	832579200	41200	41200	41200	41200	0
318	20241129	153200	832579200	41200	41200	41200	41200	0
319	20241129	153100	832579200	41200	41200	41200	41200	0
320	20241129	153000	832579200	41200	41200	41200	41200	984
321	20241129	152900	792038400	41150	41150	41150	41150	0
322	20241129	152800	792038400	41150	41150	41150	41150	0
323	20241129	152700	792038400	41150	41150	41150	41150	0
324	20241129	152600	792038400	41150	41150	41150	41150	0
325	20241129	152500	792038400	41150	41150	41150	41150	0
326	20241129	152400	792038400	41150	41150	41150	41150	0
327	20241129	152300	792038400	41150	41150	41150	41150	0
328	20241129	152200	792038400	41150	41150	41150	41150	0
329	20241129	152100	792038400	41150	41150	41150	41150	0
330	20241129	152000	792038400	41150	41150	41150	41150	0
331	20241129	151900	792038400	41150	41150	41200	41150	83
332	20241129	151800	788621000	41200	41150	41200	41150	24
333	20241129	151700	787632300	41150	41100	41150	41100	211
334	20241129	151600	778949950	41150	41100	41150	41050	188
335	20241129	151500	771222000	41100	41100	41100	41050	46
336	20241129	151400	769331850	41050	41050	41050	41050	9
337	20241129	151300	768962400	41100	41050	41100	41050	15
338	20241129	151200	768346050	41050	41050	41050	41050	5
339	20241129	151100	768140800	41050	41050	41050	41050	0
340	20241129	151000	768140800	41050	41050	41050	41000	118
341	20241129	150900	763297150	41050	41100	41100	41050	9
342	20241129	150800	762927300	41100	41100	41100	41050	46
343	20241129	150700	761036800	41100	41100	41100	41100	11
344	20241129	150600	760584700	41150	41100	41150	41050	148
345	20241129	150500	754501450	41150	41100	41150	41100	3
346	20241129	150400	754378050	41100	41100	41100	41100	1
347	20241129	150300	754336950	41100	41000	41150	41000	295
348	20241129	150200	742218050	40950	40950	40950	40950	4
349	20241129	150100	742054250	41000	41000	41000	41000	1
350	20241129	150000	742013250	41000	40950	41000	40950	10
351	20241129	145900	741603450	40950	40950	41000	40950	19
352	20241129	145800	740824700	40950	40950	40950	40950	0
353	20241129	145700	740824700	40950	41050	41050	40950	4
354	20241129	145600	740660800	41050	41050	41050	40950	845
355	20241129	145500	705989100	41050	41100	41100	41050	17
356	20241129	145400	705290500	41100	41150	41150	41050	731
357	20241129	145300	675240250	41150	41150	41150	41150	0
358	20241129	145200	675240250	41150	41150	41150	41150	59
359	20241129	145100	672812400	41150	41150	41150	41150	12
360	20241129	145000	672318600	41200	41200	41200	41200	1
361	20241129	144900	672277400	41150	41200	41200	41150	35
362	20241129	144800	670835500	41150	41150	41150	41150	1
363	20241129	144700	670794350	41150	41150	41150	41150	0
364	20241129	144600	670794350	41150	41150	41200	41150	18
365	20241129	144500	670053550	41100	41150	41150	41100	19
366	20241129	144400	669271800	41150	41150	41150	41150	120
367	20241129	144300	664333800	41100	41150	41150	41100	23
368	20241129	144200	663387650	41150	41150	41150	41150	9
369	20241129	144100	663017300	41100	41150	41150	41100	163
370	20241129	144000	656310100	41100	41150	41150	41100	14
371	20241129	143900	655734200	41100	41100	41150	41100	10
372	20241129	143800	655323150	41100	41100	41100	41100	2
373	20241129	143700	655240950	41100	41100	41100	41100	15
374	20241129	143600	654624450	41100	41100	41100	41100	8
375	20241129	143500	654295650	41150	41100	41150	41100	4
376	20241129	143400	654131200	41100	41150	41150	41100	52
377	20241129	143300	651991500	41100	41100	41100	41100	8
378	20241129	143200	651662700	41150	41100	41150	41100	3
379	20241129	143100	651539350	41100	41100	41150	41100	17
380	20241129	143000	650840350	41150	41100	41150	41100	15
381	20241129	142900	650223450	41150	41100	41150	41100	11
382	20241129	142800	649771250	41100	41100	41100	41100	6
383	20241129	142700	649524650	41150	41150	41150	41150	4
384	20241129	142600	649360050	41100	41100	41100	41100	73
385	20241129	142500	646359750	41100	41100	41100	41100	2
386	20241129	142400	646277550	41100	41100	41100	41100	0
387	20241129	142300	646277550	41100	41100	41100	41100	12
388	20241129	142200	645784350	41100	41100	41100	41100	2
389	20241129	142100	645702150	41100	41100	41100	41100	1
390	20241129	142000	645661050	41100	41100	41100	41100	5
391	20241129	141900	645455550	41150	41150	41150	41150	2
392	20241129	141800	645373250	41150	41150	41150	41150	0
393	20241129	141700	645373250	41150	41150	41150	41150	21
394	20241129	141600	644509100	41150	41150	41150	41150	41
395	20241129	141500	642821950	41150	41150	41200	41150	27
396	20241129	141400	641710400	41150	41150	41150	41150	4
397	20241129	141300	641545800	41150	41150	41150	41150	3
398	20241129	141200	641422350	41200	41150	41200	41150	7
399	20241129	141100	641134000	41150	41150	41150	41150	7
400	20241129	141000	640845950	41150	41150	41150	41150	0
401	20241129	140900	640845950	41150	41150	41150	41150	3
402	20241129	140800	640722500	41150	41150	41150	41150	12
403	20241129	140700	640228700	41200	41200	41200	41200	20
404	20241129	140600	639404700	41200	41150	41200	41150	16
405	20241129	140500	638745550	41150	41150	41150	41150	1
406	20241129	140400	638704400	41150	41150	41150	41150	5
407	20241129	140300	638498650	41150	41150	41150	41150	6
408	20241129	140200	638251750	41150	41150	41150	41150	4
409	20241129	140100	638087150	41150	41150	41150	41150	1
410	20241129	140000	638046000	41150	41150	41150	41150	1
411	20241129	135900	638004850	41150	41150	41150	41150	9
412	20241129	135800	637634500	41150	41150	41150	41150	0
413	20241129	135700	637634500	41150	41150	41150	41150	1
414	20241129	135600	637593350	41200	41200	41200	41200	0
415	20241129	135500	637593350	41200	41150	41200	41150	361
416	20241129	135400	622720350	41150	41150	41150	41150	4
417	20241129	135300	622555750	41150	41150	41150	41150	6
418	20241129	135200	622308850	41200	41150	41200	41150	2
419	20241129	135100	622226500	41150	41150	41150	41150	0
420	20241129	135000	622226500	41150	41150	41150	41150	5
421	20241129	134900	622020750	41150	41150	41150	41150	6
422	20241129	134800	621773850	41200	41200	41200	41200	10
423	20241129	134700	621361850	41150	41150	41150	41150	18
424	20241129	134600	620621150	41150	41150	41200	41150	27
425	20241129	134500	619509800	41150	41150	41150	41150	1
426	20241129	134400	619468650	41150	41200	41200	41150	6
427	20241129	134300	619221700	41150	41200	41200	41150	11
428	20241129	134200	618768550	41150	41150	41150	41150	2
429	20241129	134100	618686250	41150	41150	41150	41150	5
430	20241129	134000	618480500	41150	41150	41150	41150	1
431	20241129	133900	618439350	41200	41200	41200	41200	10
432	20241129	133800	618027350	41200	41150	41200	41150	421
433	20241129	133700	600682450	41150	41250	41250	41150	855
434	20241129	133600	565441350	41300	41300	41300	41300	5
435	20241129	133500	565234850	41250	41250	41250	41250	4
436	20241129	133400	565069850	41250	41250	41250	41250	2
437	20241129	133300	564987350	41250	41250	41250	41250	0
438	20241129	133200	564987350	41250	41250	41250	41250	4
439	20241129	133100	564822350	41300	41300	41300	41250	11
440	20241129	133000	564368450	41300	41300	41300	41300	0
441	20241129	132900	564368450	41300	41300	41300	41300	0
442	20241129	132800	564368450	41300	41300	41300	41300	0
443	20241129	132700	564368450	41300	41300	41300	41300	0
444	20241129	132600	564368450	41300	41300	41300	41300	0
445	20241129	132500	564368450	41300	41250	41300	41250	9
446	20241129	132400	563997150	41300	41300	41300	41300	5
447	20241129	132300	563790650	41300	41300	41300	41300	3
448	20241129	132200	563666750	41300	41300	41300	41300	6
449	20241129	132100	563418950	41300	41300	41300	41300	2
450	20241129	132000	563336350	41300	41250	41300	41250	433
451	20241129	131900	545474850	41250	41250	41250	41250	5
452	20241129	131800	545268600	41250	41200	41250	41200	8
453	20241129	131700	544938700	41250	41250	41250	41250	0
454	20241129	131600	544938700	41250	41200	41250	41200	75
455	20241129	131500	541848200	41200	41200	41200	41200	6
456	20241129	131400	541601000	41250	41250	41250	41250	3
457	20241129	131300	541477250	41250	41200	41250	41200	25
458	20241129	131200	540446500	41200	41200	41200	41200	4
459	20241129	131100	540281700	41200	41200	41200	41200	0
460	20241129	131000	540281700	41200	41200	41200	41200	1
461	20241129	130900	540240500	41200	41200	41200	41200	1
462	20241129	130800	540199300	41200	41200	41200	41200	0
463	20241129	130700	540199300	41200	41200	41250	41200	352
464	20241129	130600	525696800	41150	41150	41150	41150	6
465	20241129	130500	525449900	41200	41200	41200	41200	2
466	20241129	130400	525367500	41150	41150	41150	41150	2
467	20241129	130300	525285200	41100	41100	41150	41100	394
468	20241129	130200	509072650	41100	41250	41250	41100	1094
469	20241129	130100	463981250	41250	41250	41250	41250	1
470	20241129	130000	463940000	41250	41250	41250	41250	0
471	20241129	125900	463940000	41250	41300	41300	41250	10
472	20241129	125800	463527250	41250	41250	41250	41250	2
473	20241129	125700	463444750	41250	41250	41250	41250	3
474	20241129	125600	463321000	41300	41250	41300	41250	298
475	20241129	125500	451014600	41250	41250	41250	41250	2
476	20241129	125400	450932100	41300	41300	41300	41300	34
477	20241129	125300	449527900	41300	41300	41300	41300	3
478	20241129	125200	449404000	41250	41250	41250	41250	1
479	20241129	125100	449362750	41250	41250	41250	41250	5
480	20241129	125000	449156500	41250	41250	41250	41250	7
481	20241129	124900	448867750	41250	41250	41250	41250	3
482	20241129	124800	448744000	41250	41250	41250	41250	0
483	20241129	124700	448744000	41250	41250	41250	41250	2
484	20241129	124600	448661500	41250	41250	41250	41250	4
485	20241129	124500	448496500	41250	41250	41250	41250	1
486	20241129	124400	448455250	41250	41300	41300	41250	12
487	20241129	124300	447959950	41250	41250	41250	41250	4
488	20241129	124200	447794950	41300	41300	41300	41300	10
489	20241129	124100	447381950	41250	41250	41250	41250	1
490	20241129	124000	447340700	41250	41300	41300	41250	5
491	20241129	123900	447134400	41250	41250	41250	41250	2
492	20241129	123800	447051900	41250	41250	41300	41250	7
493	20241129	123700	446763100	41250	41250	41250	41250	5
494	20241129	123600	446556850	41250	41250	41250	41250	2
495	20241129	123500	446474350	41250	41250	41250	41250	5
496	20241129	123400	446268100	41250	41250	41250	41250	0
497	20241129	123300	446268100	41250	41250	41250	41250	1
498	20241129	123200	446226850	41250	41250	41250	41250	0
499	20241129	123100	446226850	41250	41300	41300	41250	190
500	20241129	123000	438388750	41300	41300	41300	41300	0
501	20241129	122900	438388750	41300	41300	41300	41300	0
502	20241129	122800	438388750	41300	41300	41300	41300	0
503	20241129	122700	438388750	41300	41300	41300	41300	0
504	20241129	122600	438388750	41300	41300	41300	41300	25
505	20241129	122500	437356250	41250	41250	41250	41250	0
506	20241129	122400	437356250	41250	41250	41250	41250	6
507	20241129	122300	437108750	41300	41300	41300	41300	0
508	20241129	122200	437108750	41300	41300	41300	41300	0
509	20241129	122100	437108750	41300	41300	41300	41300	0
510	20241129	122000	437108750	41300	41300	41300	41300	0
511	20241129	121900	437108750	41300	41200	41300	41200	271
512	20241129	121800	425923700	41250	41250	41250	41250	7
513	20241129	121700	425634950	41200	41250	41250	41200	9
514	20241129	121600	425264000	41200	41200	41200	41200	0
515	20241129	121500	425264000	41200	41200	41200	41200	7
516	20241129	121400	424975600	41200	41200	41200	41200	0
517	20241129	121300	424975600	41200	41200	41200	41200	0
518	20241129	121200	424975600	41200	41200	41200	41200	0
519	20241129	121100	424975600	41200	41200	41200	41200	8
520	20241129	121000	424646000	41250	41250	41250	41250	0
521	20241129	120900	424646000	41250	41200	41250	41200	69
522	20241129	120800	421803100	41250	41250	41250	41250	0
523	20241129	120700	421803100	41250	41250	41250	41250	4
524	20241129	120600	421638100	41200	41200	41200	41200	0
525	20241129	120500	421638100	41200	41150	41250	41150	334
526	20241129	120400	407885850	41100	41100	41100	41100	8
527	20241129	120300	407557050	41100	41100	41100	41100	85
528	20241129	120200	404063550	41100	41100	41100	41100	1
529	20241129	120100	404022450	41150	41150	41150	41150	1
530	20241129	120000	403981300	41100	41100	41100	41100	2
531	20241129	115900	403899100	41150	41150	41150	41100	32
532	20241129	115800	402582500	41150	41150	41150	41100	19
533	20241129	115700	401800750	41100	41100	41100	41100	0
534	20241129	115600	401800750	41100	41100	41100	41100	1
535	20241129	115500	401759650	41100	41100	41100	41100	1
536	20241129	115400	401718550	41100	41100	41100	41100	4
537	20241129	115300	401554150	41150	41150	41150	41150	0
538	20241129	115200	401554150	41150	41150	41150	41150	0
539	20241129	115100	401554150	41150	41150	41150	41150	1
540	20241129	115000	401513000	41150	41150	41150	41150	0
541	20241129	114900	401513000	41150	41150	41150	41150	0
542	20241129	114800	401513000	41150	41100	41150	41100	276
543	20241129	114700	390156350	41150	41150	41150	41150	1
544	20241129	114600	390115200	41100	41100	41100	41100	0
545	20241129	114500	390115200	41100	41100	41100	41100	1
546	20241129	114400	390074100	41100	41100	41100	41100	8
547	20241129	114300	389745300	41100	41100	41100	41100	0
548	20241129	114200	389745300	41100	41100	41100	41100	1
549	20241129	114100	389704200	41100	41100	41100	41100	0
550	20241129	114000	389704200	41100	41100	41100	41100	1
551	20241129	113900	389663100	41100	41100	41100	41100	5
552	20241129	113800	389457600	41100	41100	41100	41100	0
553	20241129	113700	389457600	41100	41100	41100	41100	0
554	20241129	113600	389457600	41100	41100	41100	41100	23
555	20241129	113500	388512300	41100	41100	41100	41100	6
556	20241129	113400	388265700	41100	41150	41150	41100	30
557	20241129	113300	387031700	41100	41150	41150	41100	21
558	20241129	113200	386167600	41100	41100	41100	41100	1
559	20241129	113100	386126500	41150	41100	41150	41100	7
560	20241129	113000	385838750	41100	41100	41100	41100	0
561	20241129	112900	385838750	41100	41100	41100	41100	7
562	20241129	112800	385551050	41100	41100	41100	41100	2
563	20241129	112700	385468850	41150	41150	41150	41150	0
564	20241129	112600	385468850	41150	41150	41150	41150	6
565	20241129	112500	385221950	41100	41100	41100	41100	5
566	20241129	112400	385016450	41150	41150	41150	41150	1
567	20241129	112300	384975300	41100	41100	41100	41100	0
568	20241129	112200	384975300	41100	41100	41100	41100	1
569	20241129	112100	384934200	41150	41150	41150	41150	0
570	20241129	112000	384934200	41150	41150	41150	41150	102
571	20241129	111900	380736900	41150	41150	41150	41150	22
572	20241129	111800	379831600	41150	41150	41150	41150	75
573	20241129	111700	376745350	41150	41150	41150	41150	1
574	20241129	111600	376704200	41150	41150	41150	41150	2
575	20241129	111500	376621900	41200	41200	41200	41200	2
576	20241129	111400	376539500	41200	41200	41200	41200	5
577	20241129	111300	376333500	41200	41200	41200	41200	14
578	20241129	111200	375756700	41200	41200	41200	41200	0
579	20241129	111100	375756700	41200	41200	41200	41200	23
580	20241129	111000	374809100	41200	41200	41200	41200	1
581	20241129	110900	374767900	41150	41150	41150	41150	1
582	20241129	110800	374726750	41200	41200	41200	41200	17
583	20241129	110700	374026350	41200	41200	41200	41150	87
584	20241129	110600	370444700	41200	41200	41200	41200	0
585	20241129	110500	370444700	41200	41200	41200	41200	3
586	20241129	110400	370321100	41200	41250	41250	41200	11
587	20241129	110300	369867850	41250	41250	41250	41250	1
588	20241129	110200	369826600	41200	41200	41200	41200	0
589	20241129	110100	369826600	41200	41200	41200	41200	3
590	20241129	110000	369703000	41200	41200	41200	41200	1
591	20241129	105900	369661800	41250	41250	41250	41250	0
592	20241129	105800	369661800	41250	41250	41250	41250	1
593	20241129	105700	369620550	41250	41250	41250	41250	0
594	20241129	105600	369620550	41250	41250	41250	41250	0
595	20241129	105500	369620550	41250	41250	41250	41250	0
596	20241129	105400	369620550	41250	41250	41250	41200	251
597	20241129	105300	359268900	41250	41250	41250	41250	1
598	20241129	105200	359227650	41250	41250	41250	41250	0
599	20241129	105100	359227650	41250	41250	41250	41250	0
600	20241129	105000	359227650	41250	41250	41250	41250	0
601	20241129	104900	359227650	41250	41250	41250	41250	1
602	20241129	104800	359186400	41300	41300	41300	41300	0
603	20241129	104700	359186400	41300	41350	41350	41250	129
604	20241129	104600	353853800	41350	41350	41350	41350	0
605	20241129	104500	353853800	41350	41350	41350	41350	2
606	20241129	104400	353771100	41350	41400	41400	41350	11
607	20241129	104300	353316200	41400	41400	41400	41400	9
608	20241129	104200	352943600	41350	41350	41350	41350	0
609	20241129	104100	352943600	41350	41400	41400	41350	12
610	20241129	104000	352447350	41400	41400	41400	41400	164
611	20241129	103900	345657750	41450	41450	41450	41450	0
612	20241129	103800	345657750	41450	41450	41450	41450	0
613	20241129	103700	345657750	41450	41450	41450	41450	10
614	20241129	103600	345243250	41450	41450	41450	41450	10
615	20241129	103500	344828750	41450	41450	41450	41450	38
616	20241129	103400	343253650	41400	41400	41400	41400	1
617	20241129	103300	343212250	41400	41400	41400	41400	0
618	20241129	103200	343212250	41400	41400	41400	41400	0
619	20241129	103100	343212250	41400	41400	41400	41400	0
620	20241129	103000	343212250	41400	41450	41450	41400	6
621	20241129	102900	342963600	41450	41450	41450	41450	0
622	20241129	102800	342963600	41450	41450	41450	41450	0
623	20241129	102700	342963600	41450	41450	41450	41450	1
624	20241129	102600	342922150	41450	41450	41450	41450	26
625	20241129	102500	341844450	41450	41450	41450	41450	10
626	20241129	102400	341429950	41400	41400	41400	41400	0
627	20241129	102300	341429950	41400	41400	41400	41400	16
628	20241129	102200	340767550	41400	41400	41400	41400	96
629	20241129	102100	336793150	41400	41400	41400	41400	0
630	20241129	102000	336793150	41400	41400	41400	41400	11
631	20241129	101900	336337750	41400	41400	41400	41400	57
632	20241129	101800	333977950	41500	41500	41500	41500	0
633	20241129	101700	333977950	41500	41500	41500	41500	1
634	20241129	101600	333936450	41550	41450	41550	41450	12
635	20241129	101500	333438950	41450	41450	41450	41450	0
636	20241129	101400	333438950	41450	41450	41450	41450	3
637	20241129	101300	333314600	41450	41450	41450	41450	19
638	20241129	101200	332527050	41450	41450	41450	41450	6
639	20241129	101100	332278350	41500	41400	41550	41400	346
640	20241129	101000	317950350	41400	41300	41400	41300	10
641	20241129	100900	317536700	41300	41300	41300	41300	16
642	20241129	100800	316875900	41250	41250	41250	41250	0
643	20241129	100700	316875900	41250	41200	41250	41200	181
644	20241129	100600	309416400	41150	41150	41150	41150	2
645	20241129	100500	309334100	41150	41150	41150	41150	1
646	20241129	100400	309292950	41150	41150	41150	41150	23
647	20241129	100300	308346500	41050	41050	41050	41050	0
648	20241129	100200	308346500	41050	41150	41150	41050	11
649	20241129	100100	307893950	41150	41250	41250	41100	502
650	20241129	100000	287225400	41250	41250	41250	41250	0
651	20241129	095900	287225400	41250	41250	41250	41250	30
652	20241129	095800	285987900	41250	41250	41250	41250	27
653	20241129	095700	284874150	41250	41250	41250	41250	21
654	20241129	095600	284007900	41250	41250	41250	41250	20
655	20241129	095500	283182900	41200	41250	41250	41200	249
656	20241129	095400	272915100	41300	41300	41300	41300	0
657	20241129	095300	272915100	41300	41300	41300	41300	12
658	20241129	095200	272419500	41250	41400	41400	41200	831
659	20241129	095100	238081550	41400	41400	41400	41400	1
660	20241129	095000	238040150	41450	41450	41450	41450	5
661	20241129	094900	237832900	41450	41450	41450	41450	0
662	20241129	094800	237832900	41450	41450	41450	41450	20
663	20241129	094700	237003900	41400	41400	41400	41400	1
664	20241129	094600	236962500	41400	41400	41400	41400	0
665	20241129	094500	236962500	41400	41450	41450	41400	10
666	20241129	094400	236548300	41400	41550	41550	41400	647
667	20241129	094300	209700150	41600	41600	41600	41600	10
668	20241129	094200	209284150	41550	41550	41550	41550	0
669	20241129	094100	209284150	41550	41550	41550	41550	6
670	20241129	094000	209034850	41600	41600	41600	41600	7
671	20241129	093900	208743650	41600	41600	41600	41600	0
672	20241129	093800	208743650	41600	41600	41600	41600	2
673	20241129	093700	208660450	41600	41600	41600	41600	9
674	20241129	093600	208286050	41550	41550	41550	41550	64
675	20241129	093500	205626850	41550	41550	41550	41550	1
676	20241129	093400	205585300	41600	41600	41600	41600	1
677	20241129	093300	205543700	41600	41600	41600	41600	23
678	20241129	093200	204586900	41650	41650	41650	41650	0
679	20241129	093100	204586900	41650	41650	41650	41650	4
680	20241129	093000	204420300	41650	41650	41650	41650	21
681	20241129	092900	203545650	41650	41650	41650	41650	7
682	20241129	092800	203254100	41650	41600	41650	41600	176
683	20241129	092700	195930200	41550	41550	41550	41550	1
684	20241129	092600	195888650	41550	41600	41600	41550	8
685	20241129	092500	195556000	41550	41550	41550	41550	0
686	20241129	092400	195556000	41550	41550	41550	41550	4
687	20241129	092300	195389800	41550	41550	41550	41550	0
688	20241129	092200	195389800	41550	41550	41550	41550	0
689	20241129	092100	195389800	41550	41550	41550	41550	0
690	20241129	092000	195389800	41550	41550	41550	41550	32
691	20241129	091900	194060200	41550	41700	41700	41450	498
692	20241129	091800	173343650	41750	41750	41750	41750	0
693	20241129	091700	173343650	41750	41750	41750	41750	0
694	20241129	091600	173343650	41750	41800	41800	41700	361
695	20241129	091500	158265050	41850	41850	41850	41850	0
696	20241129	091400	158265050	41850	41850	41850	41850	1
697	20241129	091300	158223200	41850	41850	41850	41850	0
698	20241129	091200	158223200	41850	41850	41850	41850	0
699	20241129	091100	158223200	41850	41800	41850	41800	92
700	20241129	091000	154375250	41850	41750	41900	41750	237
701	20241129	090900	144450500	41700	41550	41950	41550	186
702	20241129	090800	136703100	41800	42050	42100	41600	498
703	20241129	090700	115907150	41700	41650	42150	41400	1349
704	20241129	090600	59721300	41700	41700	41800	41650	128
705	20241129	090500	54385700	41650	41800	41800	41600	302
706	20241129	090400	41798700	41750	41900	42150	41700	106
707	20241129	090300	37364900	41900	41600	42200	41500	197
708	20241129	090200	29153550	41600	41350	41600	41350	61
709	20241129	090100	26624950	41350	41350	41650	41300	127
710	20241129	090000	21373800	41400	41500	41700	41350	516